The closing price for Morgan Stanley (MS) in 2007 was $35.10, on December 31, 2007. It was down 20.8% for the year. The latest price is $199.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $35.03 | $35.59 | $34.31 | $35.10 | 8,019,200 |
December 28 2007 | $35.38 | $35.66 | $34.33 | $35.17 | 9,002,600 |
December 27 2007 | $36.10 | $36.22 | $35.03 | $35.24 | 10,933,000 |
December 26 2007 | $36.12 | $36.44 | $35.62 | $36.35 | 6,960,200 |
December 24 2007 | $35.62 | $36.61 | $35.47 | $36.33 | 5,522,400 |
December 21 2007 | $34.42 | $36.28 | $34.42 | $35.93 | 31,172,000 |
December 20 2007 | $33.41 | $34.71 | $32.71 | $33.95 | 29,675,600 |
December 19 2007 | $32.27 | $33.95 | $31.66 | $33.10 | 36,264,900 |
December 18 2007 | $32.34 | $32.97 | $31.23 | $31.77 | 24,012,100 |
December 17 2007 | $33.06 | $33.57 | $32.20 | $32.73 | 13,994,200 |
December 14 2007 | $32.71 | $33.80 | $32.35 | $33.24 | 13,465,400 |
December 13 2007 | $32.92 | $33.34 | $31.39 | $33.18 | 20,173,600 |
December 12 2007 | $34.20 | $34.66 | $32.29 | $33.29 | 22,486,200 |
December 11 2007 | $36.00 | $36.28 | $33.01 | $33.01 | 23,332,300 |
December 10 2007 | $34.64 | $36.03 | $34.22 | $35.93 | 16,518,200 |
December 07 2007 | $34.11 | $35.09 | $34.03 | $34.16 | 10,274,600 |
December 06 2007 | $32.66 | $34.14 | $32.53 | $34.09 | 11,061,200 |
December 05 2007 | $33.55 | $33.88 | $32.56 | $33.12 | 10,375,100 |
December 04 2007 | $33.67 | $33.70 | $32.46 | $33.05 | 17,126,100 |
December 03 2007 | $34.23 | $34.87 | $33.89 | $34.55 | 9,360,300 |
November 30 2007 | $35.83 | $36.48 | $34.51 | $34.84 | 17,838,100 |
November 29 2007 | $35.16 | $35.31 | $34.25 | $34.59 | 10,439,700 |
November 28 2007 | $33.25 | $35.44 | $33.18 | $35.36 | 19,738,600 |
November 27 2007 | $31.92 | $33.24 | $31.86 | $32.91 | 15,862,100 |
November 26 2007 | $33.04 | $33.04 | $31.68 | $31.69 | 10,141,800 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.